2418 (株)ツカダ・グローバルホールディング の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 77,000 | 77,000 | 76,000 | 77,000 | 238 | 385 |
| 2010-12-29 | 77,400 | 77,400 | 76,300 | 77,000 | 420 | 385 |
| 2010-12-28 | 77,500 | 77,900 | 76,800 | 77,000 | 597 | 385 |
| 2010-12-27 | 78,800 | 79,100 | 78,000 | 78,100 | 745 | 390.50 |
| 2010-12-24 | 77,500 | 78,900 | 77,500 | 78,900 | 449 | 394.50 |
| 2010-12-22 | 78,000 | 78,400 | 77,100 | 78,000 | 556 | 390 |
| 2010-12-21 | 78,100 | 78,800 | 78,000 | 78,100 | 402 | 390.50 |
| 2010-12-20 | 79,000 | 79,100 | 77,900 | 78,600 | 485 | 393 |
| 2010-12-17 | 79,100 | 79,200 | 78,600 | 79,000 | 402 | 395 |
| 2010-12-16 | 78,700 | 79,100 | 78,100 | 79,100 | 634 | 395.50 |
| 2010-12-15 | 79,000 | 79,100 | 78,100 | 78,700 | 382 | 393.50 |
| 2010-12-14 | 78,700 | 78,900 | 77,800 | 78,700 | 389 | 393.50 |
| 2010-12-13 | 78,000 | 78,700 | 77,700 | 78,700 | 448 | 393.50 |
| 2010-12-10 | 76,900 | 78,500 | 76,100 | 78,200 | 660 | 391 |
| 2010-12-09 | 77,600 | 77,600 | 76,700 | 77,000 | 648 | 385 |
| 2010-12-08 | 78,000 | 78,400 | 76,800 | 77,700 | 1,912 | 388.50 |
| 2010-12-07 | 81,900 | 82,300 | 80,100 | 80,100 | 166 | 400.50 |
| 2010-12-06 | 82,100 | 82,400 | 81,700 | 82,400 | 203 | 412 |
| 2010-12-03 | 80,600 | 82,100 | 80,300 | 82,000 | 318 | 410 |
| 2010-12-02 | 83,500 | 84,500 | 82,500 | 83,600 | 80 | 418 |
| 2010-12-01 | 81,500 | 84,900 | 81,000 | 84,800 | 194 | 424 |
| 2010-11-30 | 80,600 | 81,000 | 79,900 | 81,000 | 74 | 405 |
| 2010-11-29 | 80,000 | 80,800 | 79,600 | 80,500 | 87 | 402.50 |
| 2010-11-26 | 80,300 | 80,500 | 78,500 | 80,500 | 218 | 402.50 |
| 2010-11-25 | 82,000 | 82,500 | 79,300 | 79,900 | 247 | 399.50 |
| 2010-11-24 | 82,500 | 82,500 | 81,000 | 81,300 | 66 | 406.50 |
| 2010-11-22 | 83,500 | 83,600 | 82,000 | 82,900 | 67 | 414.50 |
| 2010-11-19 | 85,400 | 85,400 | 83,100 | 83,100 | 63 | 415.50 |
| 2010-11-18 | 81,500 | 85,000 | 81,000 | 84,500 | 244 | 422.50 |
| 2010-11-17 | 80,300 | 82,400 | 80,000 | 81,600 | 265 | 408 |
| 2010-11-16 | 84,200 | 88,700 | 80,300 | 82,900 | 1,204 | 414.50 |
| 2010-11-15 | 75,000 | 75,000 | 73,700 | 73,700 | 26 | 368.50 |
| 2010-11-12 | 73,300 | 74,200 | 73,200 | 73,900 | 19 | 369.50 |
| 2010-11-11 | 74,500 | 74,500 | 73,100 | 73,200 | 86 | 366 |
| 2010-11-10 | 73,300 | 73,300 | 72,100 | 73,000 | 62 | 365 |
| 2010-11-09 | 74,700 | 74,700 | 73,000 | 73,300 | 62 | 366.50 |
| 2010-11-08 | 77,600 | 77,600 | 74,100 | 74,700 | 77 | 373.50 |
| 2010-11-05 | 76,900 | 77,000 | 72,300 | 76,200 | 118 | 381 |
| 2010-11-04 | 76,200 | 79,000 | 76,200 | 76,900 | 26 | 384.50 |
| 2010-11-02 | 77,000 | 77,000 | 76,100 | 77,000 | 27 | 385 |
| 2010-11-01 | 77,500 | 78,000 | 77,000 | 77,000 | 24 | 385 |
| 2010-10-29 | 79,000 | 79,000 | 77,000 | 77,500 | 11 | 387.50 |
| 2010-10-28 | 78,000 | 78,200 | 77,000 | 77,000 | 24 | 385 |
| 2010-10-27 | 79,500 | 79,500 | 77,800 | 78,000 | 22 | 390 |
| 2010-10-26 | 76,500 | 76,700 | 76,500 | 76,600 | 9 | 383 |
| 2010-10-25 | 78,500 | 78,500 | 76,100 | 77,000 | 18 | 385 |
| 2010-10-22 | 77,700 | 77,700 | 77,100 | 77,100 | 9 | 385.50 |
| 2010-10-21 | 77,900 | 77,900 | 76,600 | 77,600 | 6 | 388 |
| 2010-10-20 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
| 2010-10-19 | 78,000 | 78,000 | 76,500 | 78,000 | 6 | 390 |
| 2010-10-18 | 79,100 | 79,100 | 74,500 | 78,000 | 76 | 390 |
| 2010-10-15 | 78,500 | 79,000 | 77,000 | 78,500 | 41 | 392.50 |
| 2010-10-14 | 77,600 | 79,300 | 77,500 | 78,500 | 20 | 392.50 |
| 2010-10-13 | 77,300 | 78,500 | 76,800 | 78,500 | 51 | 392.50 |
| 2010-10-12 | 78,100 | 78,500 | 77,000 | 77,300 | 31 | 386.50 |
| 2010-10-08 | 77,300 | 78,400 | 77,000 | 78,400 | 18 | 392 |
| 2010-10-07 | 78,200 | 78,200 | 77,300 | 77,300 | 35 | 386.50 |
| 2010-10-06 | 79,500 | 79,500 | 78,400 | 78,500 | 59 | 392.50 |
| 2010-10-05 | 80,400 | 81,000 | 79,900 | 80,000 | 49 | 400 |
| 2010-10-04 | 80,400 | 81,300 | 80,000 | 81,000 | 43 | 405 |
| 2010-10-01 | 81,000 | 81,000 | 80,400 | 80,700 | 72 | 403.50 |
| 2010-09-30 | 81,400 | 82,300 | 81,200 | 81,500 | 25 | 407.50 |
| 2010-09-29 | 82,100 | 82,400 | 81,000 | 81,600 | 28 | 408 |
| 2010-09-28 | 82,400 | 82,400 | 80,000 | 80,800 | 28 | 404 |
| 2010-09-27 | 240,000 | 243,000 | 239,802 | 243,000 | 27 | 405 |
| 2010-09-24 | 237,900 | 240,000 | 237,900 | 238,200 | 14 | 397 |
| 2010-09-22 | 238,098 | 241,200 | 237,900 | 237,900 | 20 | 396.50 |
| 2010-09-21 | 239,700 | 242,100 | 237,498 | 240,498 | 23 | 400.83 |
| 2010-09-17 | 237,102 | 237,198 | 236,898 | 237,000 | 33 | 395 |
| 2010-09-16 | 236,502 | 239,898 | 236,502 | 238,002 | 9 | 396.67 |
| 2010-09-15 | 235,998 | 238,698 | 235,998 | 236,502 | 14 | 394.17 |
| 2010-09-14 | 235,602 | 237,702 | 235,302 | 235,998 | 18 | 393.33 |
| 2010-09-13 | 235,500 | 235,998 | 235,200 | 235,200 | 27 | 392 |
| 2010-09-10 | 235,200 | 235,998 | 234,798 | 235,098 | 49 | 391.83 |
| 2010-09-09 | 235,998 | 237,000 | 233,502 | 235,002 | 39 | 391.67 |
| 2010-09-08 | 235,500 | 238,002 | 235,398 | 235,698 | 17 | 392.83 |
| 2010-09-07 | 241,698 | 241,698 | 236,898 | 237,000 | 38 | 395 |
| 2010-09-06 | 244,800 | 244,800 | 240,102 | 241,698 | 16 | 402.83 |
| 2010-09-03 | 239,502 | 244,800 | 239,202 | 239,202 | 29 | 398.67 |
| 2010-09-02 | 238,800 | 240,000 | 235,500 | 238,500 | 15 | 397.50 |
| 2010-09-01 | 232,998 | 235,998 | 232,998 | 233,802 | 6 | 389.67 |
| 2010-08-31 | 235,902 | 235,902 | 232,002 | 232,500 | 6 | 387.50 |
| 2010-08-30 | 233,400 | 235,902 | 231,000 | 235,902 | 13 | 393.17 |
| 2010-08-27 | 229,002 | 232,002 | 228,498 | 230,598 | 19 | 384.33 |
| 2010-08-26 | 229,002 | 229,998 | 229,002 | 229,002 | 38 | 381.67 |
| 2010-08-25 | 232,800 | 235,002 | 228,000 | 228,600 | 60 | 381 |
| 2010-08-24 | 235,998 | 235,998 | 232,098 | 234,000 | 52 | 390 |
| 2010-08-23 | 240,498 | 241,002 | 238,002 | 239,502 | 35 | 399.17 |
| 2010-08-20 | 241,302 | 241,602 | 240,600 | 241,098 | 16 | 401.83 |
| 2010-08-19 | 242,598 | 248,802 | 242,598 | 244,398 | 11 | 407.33 |
| 2010-08-18 | 245,400 | 249,498 | 241,602 | 243,300 | 22 | 405.50 |
| 2010-08-17 | 242,700 | 249,000 | 242,700 | 246,000 | 18 | 410 |
| 2010-08-16 | 250,398 | 253,998 | 244,998 | 245,502 | 101 | 409.17 |
| 2010-08-13 | 233,502 | 240,000 | 232,098 | 235,098 | 17 | 391.83 |
| 2010-08-12 | 232,500 | 235,698 | 232,002 | 233,502 | 33 | 389.17 |
| 2010-08-11 | 237,000 | 238,998 | 237,000 | 237,498 | 25 | 395.83 |
| 2010-08-10 | 238,200 | 243,000 | 238,200 | 240,000 | 51 | 400 |
| 2010-08-09 | 242,100 | 242,100 | 238,998 | 240,000 | 31 | 400 |
| 2010-08-06 | 241,500 | 241,602 | 240,000 | 240,000 | 22 | 400 |
| 2010-08-05 | 240,498 | 244,500 | 238,500 | 243,798 | 39 | 406.33 |
| 2010-08-04 | 246,798 | 246,798 | 243,900 | 244,302 | 30 | 407.17 |
| 2010-08-03 | 244,998 | 250,998 | 242,700 | 244,002 | 61 | 406.67 |
| 2010-08-02 | 250,002 | 250,998 | 248,100 | 250,002 | 29 | 416.67 |
| 2010-07-30 | 244,998 | 256,002 | 244,998 | 249,300 | 46 | 415.50 |
| 2010-07-29 | 244,998 | 245,502 | 244,002 | 244,002 | 38 | 406.67 |
| 2010-07-28 | 245,898 | 245,898 | 244,800 | 244,998 | 24 | 408.33 |
| 2010-07-27 | 245,598 | 246,000 | 244,902 | 246,000 | 6 | 410 |
| 2010-07-26 | 245,202 | 245,598 | 245,202 | 245,598 | 14 | 409.33 |
| 2010-07-23 | 250,302 | 250,302 | 247,500 | 247,602 | 23 | 412.67 |
| 2010-07-22 | 250,002 | 250,398 | 245,700 | 250,398 | 9 | 417.33 |
| 2010-07-21 | 251,802 | 251,802 | 248,202 | 250,500 | 18 | 417.50 |
| 2010-07-20 | 250,902 | 250,902 | 248,100 | 250,002 | 8 | 416.67 |
| 2010-07-16 | 250,998 | 253,998 | 248,502 | 248,502 | 19 | 414.17 |
| 2010-07-15 | 250,002 | 250,698 | 249,000 | 250,698 | 26 | 417.83 |
| 2010-07-14 | 250,098 | 250,098 | 248,100 | 249,702 | 9 | 416.17 |
| 2010-07-13 | 250,002 | 250,098 | 249,000 | 250,098 | 8 | 416.83 |
| 2010-07-12 | 247,098 | 249,900 | 247,098 | 249,900 | 9 | 416.50 |
| 2010-07-09 | 250,098 | 250,098 | 248,100 | 250,002 | 10 | 416.67 |
| 2010-07-08 | 250,098 | 250,098 | 248,502 | 250,098 | 15 | 416.83 |
| 2010-07-07 | 250,002 | 250,098 | 250,002 | 250,002 | 13 | 416.67 |
| 2010-07-06 | 249,000 | 250,002 | 248,202 | 250,002 | 10 | 416.67 |
| 2010-07-05 | 249,900 | 250,002 | 247,998 | 247,998 | 16 | 413.33 |
| 2010-07-02 | 248,202 | 250,002 | 248,202 | 250,002 | 7 | 416.67 |
| 2010-07-01 | 253,602 | 253,602 | 245,502 | 249,798 | 29 | 416.33 |
| 2010-06-30 | 241,398 | 256,800 | 238,998 | 256,800 | 51 | 428 |
| 2010-06-29 | 248,502 | 248,802 | 243,000 | 247,800 | 28 | 413 |
| 2010-06-28 | 244,698 | 247,800 | 244,602 | 247,800 | 15 | 413 |
| 2010-06-25 | 248,502 | 249,900 | 248,202 | 249,000 | 28 | 415 |
| 2010-06-24 | 244,998 | 248,502 | 244,998 | 248,502 | 9 | 414.17 |
| 2010-06-23 | 246,000 | 247,998 | 244,998 | 247,998 | 22 | 413.33 |
| 2010-06-22 | 247,602 | 247,998 | 246,000 | 246,000 | 87 | 410 |
| 2010-06-21 | 247,698 | 249,402 | 246,702 | 247,002 | 78 | 411.67 |
| 2010-06-18 | 250,002 | 250,002 | 247,002 | 247,998 | 35 | 413.33 |
| 2010-06-17 | 250,002 | 250,002 | 248,100 | 249,900 | 36 | 416.50 |
| 2010-06-16 | 247,998 | 250,398 | 247,998 | 250,002 | 31 | 416.67 |
| 2010-06-15 | 247,998 | 248,598 | 247,800 | 247,998 | 23 | 413.33 |
| 2010-06-14 | 248,502 | 250,002 | 247,998 | 247,998 | 60 | 413.33 |
| 2010-06-11 | 250,002 | 250,998 | 248,202 | 248,202 | 9 | 413.67 |
| 2010-06-10 | 247,998 | 250,002 | 247,800 | 249,600 | 30 | 416 |
| 2010-06-09 | 247,602 | 249,000 | 246,702 | 246,702 | 12 | 411.17 |
| 2010-06-08 | 249,000 | 250,302 | 243,402 | 249,798 | 21 | 416.33 |
| 2010-06-07 | 250,200 | 252,498 | 249,000 | 251,898 | 16 | 419.83 |
| 2010-06-04 | 259,002 | 259,302 | 259,002 | 259,302 | 7 | 432.17 |
| 2010-06-03 | 264,900 | 264,900 | 259,002 | 259,002 | 21 | 431.67 |
| 2010-06-02 | 264,900 | 264,900 | 260,298 | 262,902 | 5 | 438.17 |
| 2010-06-01 | 260,298 | 265,002 | 259,998 | 264,900 | 49 | 441.50 |
| 2010-05-31 | 260,598 | 260,598 | 258,000 | 259,998 | 11 | 433.33 |
| 2010-05-28 | 255,702 | 256,500 | 253,002 | 256,500 | 74 | 427.50 |
| 2010-05-27 | 240,102 | 253,998 | 240,000 | 253,998 | 76 | 423.33 |
| 2010-05-26 | 234,000 | 240,000 | 233,502 | 240,000 | 65 | 400 |
| 2010-05-25 | 237,702 | 238,500 | 232,002 | 234,000 | 139 | 390 |
| 2010-05-24 | 243,498 | 243,498 | 238,998 | 239,202 | 38 | 398.67 |
| 2010-05-21 | 243,102 | 247,002 | 234,402 | 238,500 | 130 | 397.50 |
| 2010-05-20 | 250,002 | 251,298 | 247,302 | 247,998 | 162 | 413.33 |
| 2010-05-19 | 256,098 | 256,098 | 251,400 | 255,798 | 61 | 426.33 |
| 2010-05-18 | 260,700 | 261,798 | 250,002 | 259,998 | 91 | 433.33 |
| 2010-05-17 | 276,000 | 276,900 | 265,602 | 265,698 | 41 | 442.83 |
| 2010-05-14 | 277,602 | 280,002 | 277,002 | 277,002 | 85 | 461.67 |
| 2010-05-13 | 274,998 | 280,002 | 274,998 | 277,602 | 80 | 462.67 |
| 2010-05-12 | 277,002 | 278,898 | 274,998 | 277,002 | 36 | 461.67 |
| 2010-05-11 | 276,000 | 280,002 | 274,998 | 279,000 | 105 | 465 |
| 2010-05-10 | 277,098 | 282,102 | 271,998 | 274,098 | 159 | 456.83 |
| 2010-05-07 | 270,600 | 277,200 | 265,002 | 274,998 | 149 | 458.33 |
| 2010-05-06 | 286,002 | 286,002 | 274,998 | 281,502 | 131 | 469.17 |
| 2010-04-30 | 270,102 | 286,998 | 270,102 | 286,998 | 255 | 478.33 |
| 2010-04-28 | 270,000 | 271,002 | 267,198 | 267,300 | 74 | 445.50 |
| 2010-04-27 | 269,898 | 271,398 | 265,002 | 266,700 | 63 | 444.50 |
| 2010-04-26 | 280,998 | 282,000 | 265,002 | 265,098 | 234 | 441.83 |
| 2010-04-23 | 256,302 | 273,402 | 255,498 | 271,002 | 270 | 451.67 |
| 2010-04-22 | 253,002 | 253,800 | 252,300 | 253,800 | 102 | 423 |
| 2010-04-21 | 250,200 | 253,998 | 250,200 | 252,102 | 91 | 420.17 |
| 2010-04-20 | 250,698 | 252,900 | 249,498 | 249,498 | 62 | 415.83 |
| 2010-04-19 | 250,002 | 250,500 | 249,000 | 250,500 | 123 | 417.50 |
| 2010-04-16 | 250,800 | 251,802 | 249,000 | 250,002 | 106 | 416.67 |
| 2010-04-15 | 250,200 | 250,500 | 244,602 | 248,502 | 409 | 414.17 |
| 2010-04-14 | 250,098 | 254,502 | 250,098 | 253,902 | 59 | 423.17 |
| 2010-04-13 | 248,202 | 250,500 | 247,902 | 250,500 | 84 | 417.50 |
| 2010-04-12 | 247,998 | 251,700 | 247,002 | 249,402 | 98 | 415.67 |
| 2010-04-09 | 255,498 | 255,498 | 248,202 | 248,202 | 92 | 413.67 |
| 2010-04-08 | 257,502 | 258,000 | 250,500 | 250,602 | 68 | 417.67 |
| 2010-04-07 | 258,498 | 258,498 | 256,002 | 257,898 | 40 | 429.83 |
| 2010-04-06 | 255,102 | 258,000 | 253,500 | 255,798 | 57 | 426.33 |
| 2010-04-05 | 249,102 | 254,502 | 247,998 | 254,502 | 78 | 424.17 |
| 2010-04-02 | 244,998 | 248,502 | 244,998 | 247,998 | 52 | 413.33 |
| 2010-04-01 | 244,998 | 246,000 | 244,800 | 244,800 | 39 | 408 |
| 2010-03-31 | 244,098 | 247,902 | 244,002 | 245,100 | 50 | 408.50 |
| 2010-03-30 | 243,498 | 246,198 | 243,498 | 244,098 | 45 | 406.83 |
| 2010-03-29 | 241,200 | 246,900 | 241,200 | 245,298 | 63 | 408.83 |
| 2010-03-26 | 246,000 | 247,998 | 240,498 | 241,002 | 175 | 401.67 |
| 2010-03-25 | 255,000 | 256,998 | 247,002 | 247,998 | 88 | 413.33 |
| 2010-03-24 | 257,802 | 257,802 | 253,800 | 254,298 | 47 | 423.83 |
| 2010-03-23 | 259,602 | 259,602 | 253,002 | 257,802 | 92 | 429.67 |
| 2010-03-19 | 253,500 | 258,000 | 250,002 | 256,002 | 73 | 426.67 |
| 2010-03-18 | 252,000 | 255,498 | 250,002 | 250,200 | 60 | 417 |
| 2010-03-17 | 253,998 | 256,002 | 245,502 | 247,698 | 223 | 412.83 |
| 2010-03-16 | 253,998 | 255,498 | 253,800 | 253,800 | 89 | 423 |
| 2010-03-15 | 258,000 | 261,300 | 258,000 | 258,600 | 34 | 431 |
| 2010-03-12 | 259,998 | 259,998 | 256,698 | 258,000 | 61 | 430 |
| 2010-03-11 | 259,998 | 260,502 | 256,602 | 259,998 | 68 | 433.33 |
| 2010-03-10 | 259,998 | 263,898 | 259,500 | 259,500 | 47 | 432.50 |
| 2010-03-09 | 262,602 | 262,602 | 259,602 | 259,998 | 48 | 433.33 |
| 2010-03-08 | 262,998 | 264,000 | 259,002 | 261,000 | 54 | 435 |
| 2010-03-05 | 265,602 | 271,002 | 259,200 | 262,902 | 79 | 438.17 |
| 2010-03-04 | 267,000 | 267,000 | 265,002 | 265,002 | 17 | 441.67 |
| 2010-03-03 | 271,002 | 271,002 | 267,000 | 267,102 | 18 | 445.17 |
| 2010-03-02 | 270,498 | 271,002 | 267,300 | 270,900 | 27 | 451.50 |
| 2010-03-01 | 277,002 | 277,002 | 268,998 | 270,498 | 22 | 450.83 |
| 2010-02-26 | 267,300 | 277,698 | 265,998 | 277,698 | 40 | 462.83 |
| 2010-02-25 | 273,198 | 273,198 | 270,102 | 271,098 | 24 | 451.83 |
| 2010-02-24 | 274,602 | 280,002 | 274,002 | 275,100 | 47 | 458.50 |
| 2010-02-23 | 274,902 | 280,002 | 274,902 | 279,600 | 40 | 466 |
| 2010-02-22 | 278,100 | 283,998 | 273,000 | 274,998 | 82 | 458.33 |
| 2010-02-19 | 260,502 | 265,002 | 259,998 | 263,100 | 42 | 438.50 |
| 2010-02-18 | 262,500 | 262,500 | 253,998 | 259,602 | 50 | 432.67 |
| 2010-02-17 | 264,000 | 265,902 | 262,500 | 263,502 | 18 | 439.17 |
| 2010-02-16 | 257,802 | 259,998 | 257,802 | 259,002 | 31 | 431.67 |
| 2010-02-15 | 260,598 | 262,002 | 253,098 | 257,400 | 91 | 429 |
| 2010-02-12 | 270,000 | 270,000 | 264,198 | 265,602 | 63 | 442.67 |
| 2010-02-10 | 265,998 | 267,798 | 265,002 | 266,802 | 35 | 444.67 |
| 2010-02-09 | 265,002 | 267,198 | 263,400 | 266,700 | 27 | 444.50 |
| 2010-02-08 | 265,998 | 267,402 | 260,202 | 265,902 | 17 | 443.17 |
| 2010-02-05 | 272,100 | 272,100 | 268,602 | 270,498 | 33 | 450.83 |
| 2010-02-04 | 277,002 | 286,998 | 274,398 | 277,098 | 30 | 461.83 |
| 2010-02-03 | 280,002 | 280,002 | 277,500 | 277,500 | 14 | 462.50 |
| 2010-02-02 | 280,002 | 280,998 | 276,000 | 280,002 | 25 | 466.67 |
| 2010-02-01 | 279,000 | 279,000 | 271,998 | 274,098 | 14 | 456.83 |
| 2010-01-29 | 265,002 | 279,000 | 264,498 | 279,000 | 40 | 465 |
| 2010-01-28 | 271,998 | 273,402 | 265,002 | 269,502 | 61 | 449.17 |
| 2010-01-27 | 274,998 | 277,098 | 274,002 | 274,998 | 11 | 458.33 |
| 2010-01-26 | 282,000 | 282,000 | 279,000 | 279,000 | 10 | 465 |
| 2010-01-25 | 281,898 | 282,000 | 280,098 | 282,000 | 20 | 470 |
| 2010-01-22 | 284,802 | 284,802 | 280,500 | 282,000 | 30 | 470 |
| 2010-01-21 | 287,502 | 288,000 | 283,998 | 286,500 | 17 | 477.50 |
| 2010-01-20 | 275,298 | 289,998 | 275,100 | 289,902 | 49 | 483.17 |
| 2010-01-19 | 280,002 | 280,002 | 274,500 | 274,998 | 23 | 458.33 |
| 2010-01-18 | 280,002 | 282,000 | 273,102 | 273,300 | 92 | 455.50 |
| 2010-01-15 | 281,802 | 282,000 | 280,002 | 282,000 | 18 | 470 |
| 2010-01-14 | 282,498 | 282,498 | 281,100 | 282,000 | 14 | 470 |
| 2010-01-13 | 286,200 | 288,000 | 279,000 | 280,302 | 64 | 467.17 |
| 2010-01-12 | 292,002 | 294,000 | 287,802 | 289,002 | 61 | 481.67 |
| 2010-01-08 | 294,102 | 295,200 | 289,002 | 295,002 | 42 | 491.67 |
| 2010-01-07 | 292,998 | 312,000 | 292,998 | 295,698 | 147 | 492.83 |
| 2010-01-06 | 288,000 | 295,002 | 283,998 | 292,998 | 92 | 488.33 |
| 2010-01-05 | 277,002 | 285,000 | 277,002 | 284,700 | 79 | 474.50 |
| 2010-01-04 | 269,502 | 273,000 | 269,502 | 272,700 | 12 | 454.50 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株